Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.00 | 20.76 | 18.00 | 18.78 | 642,052 | -1.46(-7.24%) |
Aug 30, 2004 | 19.58 | 21.33 | 19.47 | 20.24 | 286,674 | -1.29(-5.99%) |
Aug 27, 2004 | 20.05 | 21.70 | 19.78 | 21.53 | 282,037 | +1.17(+5.74%) |
Aug 26, 2004 | 22.36 | 22.36 | 20.12 | 20.36 | 408,010 | -2.06(-9.18%) |
Aug 25, 2004 | 22.65 | 23.08 | 21.96 | 22.42 | 134,817 | -0.36(-1.59%) |
Aug 24, 2004 | 22.90 | 22.95 | 22.31 | 22.78 | 144,308 | +0.49(+2.20%) |
Aug 23, 2004 | 21.96 | 22.95 | 21.79 | 22.29 | 206,108 | +0.83(+3.84%) |
Aug 20, 2004 | 21.16 | 21.71 | 21.09 | 21.46 | 96,427 | +0.45(+2.16%) |
Aug 19, 2004 | 20.62 | 21.77 | 20.56 | 21.01 | 223,149 | +0.23(+1.12%) |
Aug 18, 2004 | 20.65 | 20.80 | 20.44 | 20.78 | 77,544 | +0.40(+1.96%) |
Aug 17, 2004 | 20.13 | 21.09 | 19.80 | 20.38 | 160,054 | +0.40(+2.00%) |
Aug 16, 2004 | 20.29 | 20.73 | 19.76 | 19.98 | 159,623 | -0.04(-0.19%) |
Aug 13, 2004 | 20.30 | 20.73 | 19.19 | 20.02 | 117,021 | -0.27(-1.33%) |
Aug 12, 2004 | 20.95 | 21.15 | 20.15 | 20.29 | 109,687 | -0.65(-3.10%) |
Aug 11, 2004 | 20.82 | 21.16 | 20.03 | 20.94 | 218,942 | +0.10(+0.49%) |
Aug 10, 2004 | 19.93 | 21.20 | 19.70 | 20.83 | 294,656 | +1.08(+5.49%) |
Aug 09, 2004 | 19.10 | 20.17 | 18.31 | 19.75 | 342,474 | +0.47(+2.45%) |
Aug 06, 2004 | 20.87 | 21.19 | 19.16 | 19.28 | 500,225 | -2.50(-11.49%) |
Aug 05, 2004 | 23.05 | 23.09 | 21.57 | 21.78 | 373,604 | -0.95(-4.16%) |
Aug 04, 2004 | 22.60 | 23.08 | 21.80 | 22.73 | 295,842 | +0.45(+2.04%) |
Aug 03, 2004 | 22.99 | 23.08 | 21.51 | 22.27 | 355,161 | -0.62(-2.71%) |
Aug 02, 2004 | 21.78 | 23.09 | 21.11 | 22.89 | 855,171 | +1.08(+4.97%) |
Jul 30, 2004 | 21.28 | 22.25 | 20.86 | 21.81 | 876,741 | +1.10(+5.33%) |
Jul 29, 2004 | 19.03 | 20.86 | 18.54 | 20.70 | 1,228,668 | +2.74(+15.28%) |
Jul 28, 2004 | 17.14 | 18.40 | 16.89 | 17.96 | 171,918 | +0.85(+4.99%) |
Jul 27, 2004 | 16.72 | 17.17 | 16.52 | 17.11 | 153,907 | +0.05(+0.27%) |
Jul 26, 2004 | 17.26 | 17.51 | 16.78 | 17.06 | 123,168 | -0.48(-2.75%) |
Jul 23, 2004 | 17.51 | 17.62 | 16.86 | 17.54 | 68,594 | -0.21(-1.20%) |
Jul 22, 2004 | 18.63 | 18.63 | 16.54 | 17.76 | 275,673 | -0.88(-4.73%) |
Jul 21, 2004 | 18.91 | 19.03 | 18.54 | 18.64 | 211,177 | -0.20(-1.08%) |
Jul 20, 2004 | 18.44 | 18.92 | 18.37 | 18.84 | 66,329 | +0.27(+1.45%) |
Jul 19, 2004 | 18.98 | 19.00 | 18.01 | 18.57 | 138,591 | -0.06(-0.30%) |
Jul 16, 2004 | 18.91 | 19.01 | 18.31 | 18.63 | 88,224 | +0.00(+0.00%) |
Jul 15, 2004 | 18.19 | 19.18 | 17.48 | 18.63 | 289,802 | +0.63(+3.50%) |
Jul 14, 2004 | 16.69 | 18.12 | 15.99 | 18.00 | 326,580 | +1.46(+8.86%) |
Jul 13, 2004 | 15.92 | 16.69 | 15.92 | 16.53 | 94,911 | +0.27(+1.65%) |
Jul 12, 2004 | 16.13 | 16.26 | 15.36 | 16.26 | 134,493 | +0.08(+0.52%) |
Jul 09, 2004 | 16.19 | 16.69 | 15.97 | 16.18 | 196,509 | -0.51(-3.06%) |
Jul 08, 2004 | 17.62 | 17.85 | 16.23 | 16.69 | 348,475 | -1.24(-6.93%) |
Jul 07, 2004 | 17.93 | 18.07 | 17.64 | 17.93 | 155,956 | +0.05(+0.26%) |
Jul 06, 2004 | 17.68 | 18.49 | 17.43 | 17.89 | 143,337 | +0.19(+1.10%) |
Jul 02, 2004 | 17.82 | 17.96 | 16.98 | 17.69 | 124,894 | -0.16(-0.88%) |
Jul 01, 2004 | 18.91 | 19.07 | 17.82 | 17.85 | 288,400 | -1.08(-5.73%) |
Jun 30, 2004 | 18.49 | 18.93 | 18.45 | 18.93 | 200,499 | +0.48(+2.61%) |
Jun 29, 2004 | 17.80 | 18.45 | 17.71 | 18.45 | 132,875 | +0.83(+4.74%) |
Jun 28, 2004 | 17.86 | 18.10 | 16.95 | 17.62 | 276,428 | -0.20(-1.14%) |
Jun 25, 2004 | 18.08 | 18.47 | 17.63 | 17.82 | 151,210 | -0.17(-0.93%) |
Jun 24, 2004 | 18.45 | 19.10 | 17.69 | 17.99 | 456,652 | -0.32(-1.72%) |
Jun 23, 2004 | 17.36 | 18.50 | 17.25 | 18.30 | 448,671 | +1.01(+5.84%) |
Jun 22, 2004 | 17.13 | 17.51 | 16.50 | 17.29 | 203,951 | +0.32(+1.91%) |
Jun 21, 2004 | 16.13 | 17.11 | 15.50 | 16.97 | 340,493 | +0.83(+5.17%) |
Jun 18, 2004 | 16.36 | 16.58 | 15.85 | 16.13 | 140,641 | -0.22(-1.36%) |
Jun 17, 2004 | 16.13 | 16.49 | 15.97 | 16.36 | 98,146 | -0.03(-0.17%) |
Jun 16, 2004 | 16.50 | 16.52 | 15.71 | 16.38 | 196,293 | +0.05(+0.28%) |
Jun 15, 2004 | 16.23 | 16.41 | 15.44 | 16.34 | 254,318 | +0.44(+2.74%) |
Jun 14, 2004 | 15.61 | 16.22 | 15.25 | 15.90 | 350,739 | +0.46(+3.00%) |
Jun 10, 2004 | 15.54 | 15.81 | 14.96 | 15.44 | 459,672 | +0.55(+3.67%) |
Jun 09, 2004 | 15.12 | 15.12 | 14.70 | 14.89 | 168,143 | -0.23(-1.53%) |
Jun 08, 2004 | 14.51 | 15.39 | 14.27 | 15.12 | 498,822 | +0.76(+5.29%) |
Jun 07, 2004 | 12.67 | 14.50 | 12.67 | 14.36 | 599,342 | +1.42(+10.96%) |
Jun 04, 2004 | 12.61 | 13.19 | 12.26 | 12.94 | 204,921 | +0.33(+2.65%) |
Jun 03, 2004 | 13.22 | 13.22 | 12.56 | 12.61 | 106,343 | -0.42(-3.20%) |
Jun 02, 2004 | 13.43 | 13.66 | 12.84 | 13.03 | 217,001 | -0.41(-3.04%) |
Jun 01, 2004 | 13.54 | 13.86 | 13.18 | 13.43 | 629,217 | +0.27(+2.04%) |
May 28, 2004 | 12.59 | 13.40 | 12.44 | 13.17 | 383,958 | +0.55(+4.33%) |
May 27, 2004 | 12.42 | 12.79 | 12.41 | 12.62 | 235,336 | +0.00(+0.00%) |
May 26, 2004 | 12.97 | 12.97 | 12.44 | 12.62 | 143,553 | -0.32(-2.51%) |
May 25, 2004 | 12.92 | 12.98 | 12.18 | 12.94 | 112,491 | +0.16(+1.23%) |
May 24, 2004 | 12.61 | 13.17 | 12.61 | 12.79 | 158,436 | +0.32(+2.53%) |
May 21, 2004 | 12.13 | 12.89 | 12.09 | 12.47 | 470,780 | +0.53(+4.43%) |
May 20, 2004 | 11.72 | 12.19 | 11.55 | 11.94 | 167,604 | +0.21(+1.82%) |
May 19, 2004 | 11.33 | 11.82 | 11.33 | 11.73 | 406,823 | +0.56(+4.98%) |
May 18, 2004 | 10.43 | 11.40 | 10.43 | 11.17 | 158,544 | +0.39(+3.61%) |
May 17, 2004 | 10.70 | 10.96 | 10.25 | 10.78 | 94,911 | +0.12(+1.13%) |
May 14, 2004 | 10.34 | 10.92 | 10.34 | 10.66 | 147,112 | -0.19(-1.71%) |
May 13, 2004 | 10.19 | 10.92 | 10.09 | 10.85 | 57,701 | +0.23(+2.18%) |
May 12, 2004 | 10.32 | 10.63 | 10.13 | 10.62 | 56,299 | +0.05(+0.44%) |
May 11, 2004 | 10.85 | 11.06 | 10.38 | 10.57 | 95,774 | -0.26(-2.40%) |
May 10, 2004 | 10.43 | 10.90 | 10.01 | 10.83 | 223,256 | +0.16(+1.48%) |
May 07, 2004 | 11.78 | 11.78 | 10.50 | 10.67 | 134,277 | -0.82(-7.10%) |
May 06, 2004 | 11.65 | 11.84 | 11.13 | 11.49 | 95,881 | -0.24(-2.06%) |
May 05, 2004 | 11.29 | 11.90 | 11.23 | 11.73 | 150,671 | +0.45(+4.03%) |
May 04, 2004 | 10.62 | 11.27 | 10.62 | 11.27 | 321,511 | +0.52(+4.83%) |
May 03, 2004 | 11.17 | 11.21 | 10.48 | 10.76 | 188,204 | -0.37(-3.33%) |
Apr 30, 2004 | 11.31 | 11.59 | 11.10 | 11.13 | 92,754 | +0.05(+0.42%) |
Apr 29, 2004 | 12.51 | 12.52 | 10.33 | 11.08 | 550,916 | +0.08(+0.76%) |
Apr 28, 2004 | 12.06 | 12.24 | 10.20 | 11.00 | 479,840 | -1.10(-9.12%) |
Apr 27, 2004 | 12.24 | 12.61 | 11.88 | 12.10 | 206,755 | -0.28(-2.25%) |
Apr 26, 2004 | 12.39 | 12.93 | 12.16 | 12.38 | 211,393 | -0.32(-2.55%) |
Apr 23, 2004 | 12.63 | 12.96 | 12.61 | 12.70 | 148,837 | +0.19(+1.48%) |
Apr 22, 2004 | 11.96 | 12.61 | 11.91 | 12.52 | 174,614 | +0.52(+4.33%) |
Apr 21, 2004 | 11.28 | 12.00 | 11.28 | 12.00 | 139,778 | +0.41(+3.52%) |
Apr 20, 2004 | 11.45 | 12.03 | 11.45 | 11.59 | 203,519 | +0.02(+0.16%) |
Apr 19, 2004 | 10.89 | 11.60 | 10.89 | 11.57 | 133,954 | +0.25(+2.21%) |
Apr 16, 2004 | 10.80 | 11.70 | 10.65 | 11.32 | 145,170 | +0.23(+2.09%) |
Apr 15, 2004 | 10.01 | 11.43 | 10.01 | 11.09 | 364,221 | +0.99(+9.83%) |
Apr 14, 2004 | 10.40 | 10.57 | 9.745 | 10.10 | 285,704 | -0.48(-4.56%) |
Apr 13, 2004 | 12.01 | 12.10 | 10.58 | 10.58 | 246,661 | -1.43(-11.89%) |
Apr 12, 2004 | 12.98 | 13.03 | 11.74 | 12.01 | 347,720 | -1.02(-7.83%) |
Apr 08, 2004 | 13.27 | 13.34 | 12.80 | 13.03 | 101,274 | -0.28(-2.09%) |
Apr 07, 2004 | 13.15 | 13.68 | 13.06 | 13.31 | 272,977 | +0.11(+0.84%) |
Apr 06, 2004 | 12.84 | 13.33 | 12.83 | 13.19 | 158,652 | -0.16(-1.18%) |
Apr 05, 2004 | 13.26 | 13.40 | 12.93 | 13.35 | 221,531 | +0.00(+0.00%) |
Apr 02, 2004 | 13.07 | 13.40 | 12.80 | 13.35 | 307,706 | +0.46(+3.60%) |
Apr 01, 2004 | 13.03 | 13.16 | 12.54 | 12.89 | 91,783 | -0.09(-0.71%) |
Mar 31, 2004 | 12.54 | 13.22 | 12.47 | 12.98 | 148,837 | +0.46(+3.70%) |
Mar 30, 2004 | 12.98 | 12.98 | 11.79 | 12.52 | 203,304 | -0.45(-3.43%) |
Mar 29, 2004 | 12.88 | 13.18 | 12.50 | 12.96 | 117,668 | +0.14(+1.08%) |
Mar 26, 2004 | 12.07 | 12.84 | 11.74 | 12.82 | 82,400 | +0.39(+3.13%) |
Mar 25, 2004 | 11.84 | 12.43 | 11.64 | 12.43 | 114,540 | +0.27(+2.21%) |
Mar 24, 2004 | 12.10 | 12.52 | 11.88 | 12.16 | 70,320 | +0.16(+1.31%) |
Mar 23, 2004 | 12.83 | 12.98 | 11.82 | 12.01 | 193,920 | -0.47(-3.79%) |
Mar 22, 2004 | 12.70 | 13.34 | 12.33 | 12.48 | 290,989 | -0.13(-1.03%) |
Mar 19, 2004 | 12.17 | 13.35 | 12.03 | 12.61 | 580,360 | +0.57(+4.70%) |
Mar 18, 2004 | 11.43 | 12.04 | 11.40 | 12.04 | 259,711 | +0.64(+5.61%) |
Mar 17, 2004 | 11.01 | 11.68 | 11.01 | 11.40 | 267,800 | +0.38(+3.45%) |
Mar 16, 2004 | 11.09 | 11.09 | 10.86 | 11.02 | 35,375 | -0.06(-0.50%) |
Mar 15, 2004 | 11.23 | 11.23 | 10.91 | 11.08 | 37,640 | +0.09(+0.84%) |
Mar 12, 2004 | 10.78 | 11.01 | 10.43 | 10.99 | 88,008 | +0.31(+2.86%) |
Mar 11, 2004 | 10.81 | 11.01 | 10.38 | 10.68 | 61,152 | -0.31(-2.79%) |
Mar 10, 2004 | 10.99 | 11.13 | 10.85 | 10.99 | 74,742 | -0.12(-1.08%) |
Mar 09, 2004 | 11.13 | 11.13 | 10.82 | 11.11 | 158,976 | -0.02(-0.17%) |
Mar 08, 2004 | 11.02 | 11.50 | 10.65 | 11.13 | 240,837 | +0.32(+3.00%) |
Mar 05, 2004 | 10.20 | 10.83 | 10.11 | 10.80 | 171,918 | +0.60(+5.91%) |
Mar 04, 2004 | 10.25 | 10.43 | 10.06 | 10.20 | 70,644 | -0.14(-1.35%) |
Mar 03, 2004 | 10.43 | 10.56 | 9.967 | 10.34 | 86,822 | -0.05(-0.45%) |
Mar 02, 2004 | 9.828 | 10.84 | 9.800 | 10.38 | 167,604 | +0.09(+0.90%) |
Mar 01, 2004 | 9.365 | 10.33 | 9.225 | 10.29 | 233,395 | +0.95(+10.12%) |
Feb 27, 2004 | 9.365 | 9.504 | 8.882 | 9.346 | 101,274 | +0.15(+1.62%) |
Feb 26, 2004 | 8.651 | 9.263 | 8.567 | 9.197 | 90,812 | +0.45(+5.19%) |
Feb 25, 2004 | 8.808 | 8.882 | 8.567 | 8.743 | 74,418 | -0.19(-2.08%) |
Feb 24, 2004 | 8.947 | 9.151 | 8.660 | 8.929 | 46,808 | -0.11(-1.23%) |
Feb 23, 2004 | 8.994 | 9.392 | 8.762 | 9.040 | 57,054 | -0.12(-1.31%) |
Feb 20, 2004 | 9.559 | 9.559 | 8.697 | 9.160 | 89,194 | +0.07(+0.81%) |
Feb 19, 2004 | 9.346 | 9.633 | 8.994 | 9.086 | 224,335 | -0.42(-4.39%) |
Feb 18, 2004 | 9.596 | 9.680 | 9.235 | 9.504 | 418,256 | +0.09(+0.99%) |
Feb 17, 2004 | 8.669 | 9.541 | 8.447 | 9.411 | 605,490 | +1.26(+15.47%) |
Feb 13, 2004 | 8.159 | 8.159 | 7.705 | 8.150 | 84,772 | -0.01(-0.11%) |
Feb 12, 2004 | 7.047 | 8.206 | 7.047 | 8.159 | 744,729 | +0.74(+10.00%) |
Feb 11, 2004 | 7.427 | 7.455 | 7.343 | 7.417 | 66,761 | -0.01(-0.12%) |
Feb 10, 2004 | 7.417 | 7.445 | 7.417 | 7.427 | 39,043 | +0.06(+0.75%) |
Feb 09, 2004 | 7.325 | 7.445 | 7.325 | 7.371 | 39,043 | -0.03(-0.38%) |
Feb 06, 2004 | 7.139 | 7.723 | 6.945 | 7.399 | 97,283 | +0.22(+3.10%) |
Feb 05, 2004 | 7.186 | 7.288 | 7.121 | 7.176 | 6,363 | +0.02(+0.26%) |
Feb 04, 2004 | 7.121 | 7.242 | 7.121 | 7.158 | 9,598 | -0.12(-1.66%) |
Feb 03, 2004 | 7.158 | 7.399 | 7.121 | 7.278 | 11,001 | +0.13(+1.82%) |
Feb 02, 2004 | 7.417 | 7.445 | 7.065 | 7.149 | 9,275 | -0.26(-3.50%) |
Jan 30, 2004 | 7.371 | 7.417 | 7.241 | 7.408 | 13,805 | +0.12(+1.65%) |
Jan 29, 2004 | 7.047 | 7.361 | 7.047 | 7.288 | 17,687 | +0.24(+3.42%) |
Jan 28, 2004 | 7.158 | 7.176 | 6.852 | 7.047 | 41,523 | -0.23(-3.18%) |
Jan 27, 2004 | 7.510 | 7.529 | 7.047 | 7.278 | 45,945 | -0.14(-1.88%) |
Jan 26, 2004 | 7.445 | 7.464 | 7.204 | 7.417 | 106,451 | +0.09(+1.27%) |
Jan 23, 2004 | 7.149 | 7.417 | 7.149 | 7.325 | 11,540 | -0.09(-1.25%) |
Jan 22, 2004 | 7.844 | 7.845 | 7.186 | 7.417 | 35,160 | -0.18(-2.32%) |
Jan 21, 2004 | 7.214 | 7.853 | 7.093 | 7.594 | 91,675 | +0.41(+5.68%) |
Jan 20, 2004 | 6.861 | 7.213 | 6.861 | 7.186 | 21,139 | +0.32(+4.73%) |
Jan 16, 2004 | 7.167 | 7.176 | 6.639 | 6.861 | 31,277 | -0.02(-0.27%) |
Jan 15, 2004 | 6.861 | 6.954 | 6.741 | 6.880 | 17,876 | +0.02(+0.27%) |
Jan 14, 2004 | 6.797 | 6.935 | 6.768 | 6.861 | 17,655 | +0.09(+1.37%) |
Jan 13, 2004 | 6.768 | 6.982 | 6.768 | 6.768 | 32,787 | +0.00(+0.00%) |
Jan 12, 2004 | 6.768 | 6.945 | 6.768 | 6.768 | 29,571 | -0.03(-0.41%) |
Jan 09, 2004 | 6.815 | 6.898 | 6.768 | 6.796 | 9,760 | -0.05(-0.68%) |
Jan 08, 2004 | 6.722 | 7.315 | 6.629 | 6.843 | 53,628 | +0.13(+1.93%) |
Jan 07, 2004 | 7.371 | 7.371 | 6.629 | 6.713 | 82,763 | -0.59(-8.12%) |
Jan 06, 2004 | 7.510 | 7.649 | 6.908 | 7.306 | 60,721 | +0.49(+7.21%) |
Jan 05, 2004 | 7.186 | 7.380 | 6.639 | 6.815 | 125,433 | -0.70(-9.37%) |
Jan 02, 2004 | 7.835 | 7.881 | 7.343 | 7.519 | 73,340 | -0.09(-1.22%) |
Dec 31, 2003 | 7.464 | 7.872 | 7.427 | 7.612 | 59,643 | -0.27(-3.41%) |
Dec 30, 2003 | 7.417 | 7.881 | 7.417 | 7.881 | 103,069 | +0.28(+3.66%) |
Dec 29, 2003 | 7.139 | 7.881 | 7.111 | 7.603 | 239,104 | +0.53(+7.47%) |
Dec 26, 2003 | 6.490 | 7.186 | 6.305 | 7.074 | 193,382 | +0.59(+9.16%) |
Dec 24, 2003 | 6.444 | 6.490 | 6.379 | 6.481 | 11,481 | +0.11(+1.69%) |
Dec 23, 2003 | 6.258 | 6.490 | 6.222 | 6.373 | 23,196 | -0.03(-0.52%) |
Dec 22, 2003 | 5.823 | 6.444 | 5.684 | 6.407 | 37,872 | +0.53(+8.99%) |
Dec 19, 2003 | 5.795 | 5.915 | 5.656 | 5.878 | 7,560 | -0.01(-0.17%) |
Dec 18, 2003 | 5.869 | 5.999 | 5.772 | 5.889 | 22,649 | -0.12(-1.99%) |
Dec 17, 2003 | 5.813 | 6.008 | 5.665 | 6.008 | 38,478 | +0.07(+1.25%) |
Dec 16, 2003 | 6.027 | 6.036 | 5.804 | 5.934 | 43,697 | -0.02(-0.31%) |
Dec 15, 2003 | 5.823 | 5.953 | 5.665 | 5.953 | 43,031 | +0.18(+3.05%) |
Dec 12, 2003 | 5.563 | 5.795 | 5.563 | 5.776 | 33,758 | +0.16(+2.81%) |
Dec 11, 2003 | 5.637 | 5.647 | 5.378 | 5.619 | 29,012 | -0.03(-0.49%) |
Dec 10, 2003 | 5.461 | 5.647 | 5.239 | 5.647 | 16,933 | +0.08(+1.50%) |
Dec 09, 2003 | 5.174 | 5.758 | 5.174 | 5.563 | 23,135 | +0.00(+0.00%) |
Dec 08, 2003 | 4.868 | 5.563 | 4.868 | 5.563 | 27,330 | +0.23(+4.35%) |
Dec 05, 2003 | 5.424 | 5.424 | 5.424 | 5.331 | 11,459 | +0.14(+2.68%) |
Dec 04, 2003 | 5.099 | 5.239 | 4.951 | 5.192 | 10,734 | +0.01(+0.27%) |
Dec 03, 2003 | 5.099 | 5.229 | 4.914 | 5.178 | 13,158 | -0.08(-1.48%) |
Dec 02, 2003 | 5.164 | 5.470 | 5.099 | 5.256 | 25,108 | +0.06(+1.23%) |
Dec 01, 2003 | 5.285 | 5.331 | 5.137 | 5.192 | 14,538 | +0.06(+1.08%) |
Nov 28, 2003 | 5.137 | 5.137 | 5.137 | 5.137 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 5.099 | 5.146 | 5.099 | 5.137 | 2,049 | -0.01(-0.18%) |
Nov 25, 2003 | 5.192 | 5.192 | 4.914 | 5.146 | 22,109 | +0.01(+0.18%) |
Nov 24, 2003 | 5.109 | 5.313 | 5.099 | 5.137 | 13,667 | -0.03(-0.54%) |
Nov 21, 2003 | 5.239 | 5.192 | 5.090 | 5.164 | 25,910 | -0.07(-1.42%) |
Nov 20, 2003 | 5.192 | 5.239 | 4.821 | 5.239 | 15,315 | +0.13(+2.54%) |
Nov 19, 2003 | 5.099 | 5.211 | 4.988 | 5.109 | 10,893 | +0.01(+0.18%) |
Nov 18, 2003 | 5.090 | 5.146 | 5.025 | 5.099 | 10,893 | +0.13(+2.61%) |
Nov 17, 2003 | 5.025 | 5.025 | 4.970 | 4.970 | 1,887 | -0.11(-2.19%) |
Nov 14, 2003 | 5.146 | 5.239 | 5.053 | 5.081 | 6,471 | +0.07(+1.48%) |
Nov 13, 2003 | 4.636 | 5.183 | 4.423 | 5.007 | 44,543 | -0.30(-5.59%) |
Nov 12, 2003 | 5.461 | 5.461 | 5.072 | 5.303 | 13,466 | -0.15(-2.72%) |
Nov 11, 2003 | 5.313 | 5.470 | 5.313 | 5.452 | 8,009 | -0.03(-0.51%) |
Nov 10, 2003 | 5.470 | 5.517 | 5.257 | 5.480 | 13,561 | -0.02(-0.34%) |
Nov 07, 2003 | 5.572 | 5.573 | 5.248 | 5.498 | 28,257 | -0.15(-2.61%) |
Nov 06, 2003 | 5.665 | 5.693 | 5.202 | 5.646 | 34,966 | -0.07(-1.15%) |
Nov 05, 2003 | 5.322 | 5.721 | 5.322 | 5.711 | 63,784 | +0.47(+9.03%) |
Nov 04, 2003 | 4.460 | 5.498 | 4.450 | 5.239 | 37,673 | +0.26(+5.21%) |
Nov 03, 2003 | 4.627 | 5.146 | 4.627 | 4.979 | 9,706 | +0.23(+4.88%) |
Oct 31, 2003 | 5.006 | 5.146 | 4.747 | 4.747 | 8,628 | -0.26(-5.19%) |
Oct 30, 2003 | 4.590 | 5.099 | 4.682 | 5.007 | 110,576 | +0.42(+9.09%) |
Oct 29, 2003 | 4.516 | 4.590 | 4.515 | 4.590 | 2,928 | +0.07(+1.64%) |
Oct 28, 2003 | 4.673 | 4.682 | 4.348 | 4.515 | 21,058 | +0.02(+0.41%) |
Oct 27, 2003 | 4.432 | 4.645 | 4.432 | 4.497 | 3,235 | -0.02(-0.41%) |
Oct 24, 2003 | 4.756 | 4.775 | 4.497 | 4.515 | 4,314 | -0.21(-4.51%) |
Oct 23, 2003 | 4.766 | 4.849 | 4.580 | 4.729 | 10,138 | -0.14(-2.86%) |
Oct 22, 2003 | 4.506 | 4.868 | 4.497 | 4.868 | 19,952 | +0.30(+6.49%) |
Oct 21, 2003 | 4.423 | 4.663 | 4.423 | 4.571 | 47,143 | +0.05(+1.02%) |
Oct 20, 2003 | 4.478 | 4.636 | 4.469 | 4.525 | 18,658 | +0.05(+1.04%) |
Oct 17, 2003 | 4.497 | 4.543 | 4.469 | 4.478 | 6,686 | +0.02(+0.42%) |
Oct 16, 2003 | 4.172 | 4.460 | 4.209 | 4.460 | 15,099 | +0.29(+6.89%) |
Oct 15, 2003 | 4.043 | 4.172 | 4.033 | 4.172 | 17,687 | +0.19(+4.65%) |
Oct 14, 2003 | 3.941 | 3.987 | 3.857 | 3.987 | 1,078 | +0.05(+1.18%) |
Oct 13, 2003 | 4.033 | 4.033 | 3.941 | 3.941 | 2,588 | -0.08(-1.87%) |
Oct 10, 2003 | 4.052 | 4.089 | 4.016 | 4.016 | 11,863 | +0.05(+1.19%) |
Oct 09, 2003 | 3.987 | 4.005 | 3.941 | 3.968 | 14,883 | +0.03(+0.71%) |
Oct 08, 2003 | 3.616 | 3.941 | 3.616 | 3.941 | 10,138 | -0.10(-2.52%) |
Oct 07, 2003 | 3.996 | 4.172 | 3.913 | 4.043 | 24,590 | +0.09(+2.35%) |
Oct 06, 2003 | 4.117 | 4.118 | 3.950 | 3.950 | 1,725 | -0.21(-5.12%) |
Oct 03, 2003 | 4.052 | 4.219 | 4.043 | 4.163 | 11,756 | +0.04(+0.90%) |
Oct 02, 2003 | 4.033 | 4.126 | 4.033 | 4.126 | 1,078 | +0.04(+0.91%) |
Oct 01, 2003 | 4.033 | 4.089 | 3.913 | 4.089 | 6,363 | +0.06(+1.38%) |
Sep 30, 2003 | 3.987 | 4.089 | 3.903 | 4.033 | 6,902 | -0.01(-0.23%) |
Sep 29, 2003 | 4.033 | 4.172 | 3.866 | 4.043 | 11,108 | +0.01(+0.21%) |
Sep 26, 2003 | 3.959 | 4.034 | 3.959 | 4.034 | 539 | +0.06(+1.42%) |
Sep 25, 2003 | 3.755 | 4.033 | 3.662 | 3.978 | 11,540 | -0.39(-8.92%) |
Sep 24, 2003 | 4.376 | 4.367 | 4.367 | 4.367 | 1,294 | -0.01(-0.21%) |
Sep 23, 2003 | 4.376 | 4.441 | 4.228 | 4.376 | 3,019 | -0.06(-1.46%) |
Sep 22, 2003 | 4.441 | 4.441 | 4.441 | 4.441 | 107 | -0.11(-2.44%) |
Sep 19, 2003 | 4.219 | 4.552 | 4.219 | 4.552 | 10,030 | +0.39(+9.35%) |
Sep 18, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 323 | -0.06(-1.32%) |
Sep 16, 2003 | 4.182 | 4.219 | 4.089 | 4.219 | 10,461 | +0.14(+3.41%) |
Sep 15, 2003 | 4.033 | 4.117 | 4.033 | 4.080 | 7,334 | +0.05(+1.15%) |
Sep 12, 2003 | 3.894 | 4.033 | 3.885 | 4.033 | 8,412 | +0.18(+4.57%) |
Sep 11, 2003 | 3.811 | 3.885 | 3.811 | 3.857 | 7,118 | +0.06(+1.46%) |
Sep 10, 2003 | 3.737 | 3.876 | 3.727 | 3.801 | 15,423 | +0.06(+1.49%) |
Sep 09, 2003 | 3.737 | 3.755 | 3.727 | 3.746 | 62,015 | -0.01(-0.25%) |
Sep 08, 2003 | 3.755 | 3.811 | 3.737 | 3.755 | 18,874 | -0.04(-0.98%) |
Sep 05, 2003 | 3.737 | 3.792 | 3.727 | 3.792 | 15,315 | +0.06(+1.49%) |
Sep 04, 2003 | 3.746 | 3.792 | 3.737 | 3.737 | 34,836 | -0.02(-0.49%) |
Sep 03, 2003 | 3.699 | 3.941 | 3.699 | 3.755 | 139,131 | +0.01(+0.25%) |